KLA Corporation【KLAC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-21.33	-1.1052386134	1929.9	2156.69	1886	959938	2031.29808024	CS
4	91.94	5.06101958021	1816.63	2156.69	1690.28	981898	1903.53168546	CS
12	491.57	34.6908962597	1417	2156.69	1374.43	951372	1743.74347566	CS
26	686.16	56.13173976	1222.41	2156.69	1169.39	988173	1561.8020806	CS
52	1120.16	142.078360244	788.41	2156.69	777.42	1016630	1268.61211579	CS
156	1452.19	318.197554669	456.38	2156.69	440.15	1016447	854.28271875	CS
260	1593.19	505.165197539	315.38	2156.69	250.2	1138081	624.06127185	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	192.92	-20.19	-9.47	204.304	205.496	192.773	18622280
1780612500	213.11	0.6	0.28	205.571	215.669	203.401	8278960
1780526100	212.511	7.99	3.91	204.827	214.552	201.954	10213020
1780439700	204.52	10.52	5.42	197.62	204.75	195	10636840
1780353300	194.004	1.83	0.95	189.855	194.805	188.6	7388160
1780094100	192.171	-0.59	-0.31	192.99	197.5	191.146	11479620
1780007700	192.763	-2.96	-1.51	195.63	196.054	189.138	8881740
1779921300	195.719	-5.42	-2.69	204.6625	206.008	194.501	9535240
1779834900	201.139	12.3	6.51	193.671	202.28099	191.4325	12200980
1779489300	188.838	4.62	2.51	187.499	191.013	186.173	7272200
1779402900	184.218	1.27	0.69	182.5	187.5	182.317	8223740
1779316500	182.947	8.89	5.11	177.7	183.58599	177.3	9022720
1779230100	174.058	-1.59	-0.90	170.431	176.5	169.028	11193410
1779143700	175.645	-4.79	-2.65	182.001	183.325	173.622	9497550
1778884500	180.432	-8.86	-4.68	183.0745	184.55	180.2555	9824670
1778798100	189.294	4.32	2.34	185.4	191.111	183.06348	8124250
1778711700	184.971	3.84	2.12	183.594	186.499	179.4895	9396310
1778625300	181.135	-3.38	-1.83	180.243	181.438	174.3	10319770
1778538900	184.519	-2.4	-1.28	185.275	189.749	184.3589	12149940
1778279700	186.919	10.59	6.01	181.663	188.906	180.5	12925620
1778193300	176.325	-5.3	-2.92	181.731	181.999	174.6	12434990
1778106900	181.629	8.34	4.81	178.469	182.479	175.926	13423190
1778020500	173.29	1.96	1.14	174.5295	176.71925	171.587	11937000
1777934100	171.332	-1.29	-0.75	172.05	175.114	167.679	7945060
1777674900	172.626	-2.41	-1.38	173.62	174.5035	169.5	7916990
1777588500	175.035	-6.59	-3.63	168.5	178.866	164.6	18947950
1777502100	181.621	0.72	0.40	182.956	184	178.64	10886430
1777415700	180.897	-9.1	-4.79	177.898	185.5575	177.266	13422010
1777329300	190	-3.5	-1.81	192.545	192.677	186.778	11221120
1777070100	193.5	11.96	6.59	184.8105	193.936	184.4715	11462190
1776983700	181.543	0.34	0.19	182.438	184.459	178.8525	9297250
1776897300	181.206	2.67	1.49	180.75	181.434	177.664	6852490
1776810900	178.537	-2	-1.11	181.4	182.327	177.243	6778940
1776724500	180.532	1.39	0.77	179.1625	180.6745	177	6249340
1776465300	179.144	5.66	3.26	176.682	179.175	174.407	7266320
1776378900	173.485	-1.33	-0.76	171.858	174.205	169.64582	8345220
1776292500	174.811	-4.78	-2.66	176.505	177.032	168.0511	11671770
1776206100	179.591	2.71	1.53	178.79	179.8	176.54	8728630
1776119700	176.878	3.15	1.81	173.464	177.182	172.027	8320270
1775860500	173.728	1	0.58	174.625	175.89681	173.218	6787530
1775774100	172.726	5.49	3.28	167.1	173.47	166.989	9317310
1775687700	167.234	12.35	7.97	166.88	168.626	163.533	9799840
1775601300	154.885	0.88	0.57	152.5	154.891	150.728	5226170
1775514900	154.006	2.32	1.53	152.278	154.19993	151.741	4134410
1775169300	151.684	-0.3	-0.20	145.7	152.8	145.1	6631860
1775082900	151.984	4.74	3.22	148.421	153.993	148.38	8785920
1774996500	147.241	8.98	6.50	141.708	147.428	140	6580890
1774910100	138.258	-6.06	-4.20	146.5	147.358	137.443	10032450
1774650900	144.321	-0.79	-0.55	143.6025	147.9235	143.52594	8373560
1774564500	145.113	-9.27	-6.00	151.46	151.479	144.551	10935500
1774478100	154.382	-2.24	-1.43	156.83	157.6025	153.46481	7707840
1774391700	156.619	5.48	3.62	148.484	158.245	148.17	7839200
1774305300	151.143	1.28	0.85	153.352	157.326	151.033	11757850
1774046100	149.867	-1.29	-0.85	151.152	153.49999	145.705	21892900
1773959700	151.152	2.92	1.97	144.05	151.794	142.029	10009280
1773873300	148.236	0.1	0.07	148.492	151.307	145.914	8840210
1773786900	148.135	4.31	3.00	144.672	148.5	143.49	8547970
1773700500	143.824	1.96	1.38	145.39	145.702	142.514	9570360
1773441300	141.864	0.91	0.64	141.7	144.585	140.843	12729430
1773354900	140.957	-5.54	-3.78	146.5	146.999	139.6005	12609190
1773268500	146.5	1.21	0.83	145.8	149.5	145.4	8178450
1773182100	145.294	2.38	1.67	142.11	148.71	141.00001	8929660
1773095700	142.91	8.45	6.29	131.489	143.522	131.489	11222750
1772840100	134.455	-8.48	-5.93	137.292	141.867	133.2	11195260